Bok Financial Corp (NQ: BOKF )

92.00 +0.93 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.22 21.39 21.04 21.32 40,270 +0.10(+0.46%)
Jan 30, 2003 21.13 21.23 20.99 21.23 29,380 +0.09(+0.43%)
Jan 29, 2003 20.98 21.18 20.58 21.13 43,332 -0.03(-0.15%)
Jan 28, 2003 20.87 21.18 20.87 21.17 105,192 +0.35(+1.67%)
Jan 27, 2003 20.84 21.17 20.68 20.82 38,126 -0.16(-0.75%)
Jan 24, 2003 21.06 21.23 20.96 20.98 85,286 -0.11(-0.54%)
Jan 23, 2003 21.11 21.18 21.06 21.09 38,279 +0.02(+0.07%)
Jan 22, 2003 20.94 21.18 20.84 21.08 129,691 +0.20(+0.97%)
Jan 21, 2003 20.99 20.99 20.73 20.87 78,243 -0.10(-0.50%)
Jan 17, 2003 20.99 21.10 20.88 20.98 19,752 -0.05(-0.22%)
Jan 16, 2003 21.19 21.32 20.86 21.02 63,391 -0.29(-1.38%)
Jan 15, 2003 21.23 21.36 21.08 21.32 38,279 -0.14(-0.64%)
Jan 14, 2003 21.45 21.58 21.42 21.45 24,192 +0.00(+0.00%)
Jan 13, 2003 21.28 21.45 21.20 21.45 42,873 +0.23(+1.08%)
Jan 10, 2003 21.23 21.43 21.04 21.23 57,266 -0.18(-0.85%)
Jan 09, 2003 21.38 21.45 21.21 21.41 61,247 -0.04(-0.18%)
Jan 08, 2003 21.39 21.53 21.23 21.45 46,394 -0.07(-0.33%)
Jan 07, 2003 21.58 21.68 21.40 21.52 130,150 -0.10(-0.48%)
Jan 06, 2003 21.47 21.68 21.47 21.62 65,534 +0.24(+1.10%)
Jan 03, 2003 21.43 21.55 21.25 21.39 73,956 -0.05(-0.21%)
Jan 02, 2003 21.15 21.51 21.11 21.43 83,755 +0.28(+1.33%)
Dec 31, 2002 20.96 21.29 20.83 21.15 118,666 +0.25(+1.19%)
Dec 30, 2002 20.83 20.96 20.67 20.91 101,364 +0.14(+0.66%)
Dec 27, 2002 21.10 21.12 20.62 20.77 32,767 -0.25(-1.18%)
Dec 26, 2002 21.02 21.09 20.86 21.02 32,614 +0.03(+0.16%)
Dec 24, 2002 21.11 21.15 20.97 20.98 20,517 -0.16(-0.74%)
Dec 23, 2002 20.05 21.14 20.05 21.14 65,840 +0.28(+1.35%)
Dec 20, 2002 20.05 20.88 20.05 20.86 141,175 +0.67(+3.33%)
Dec 19, 2002 20.70 20.73 20.03 20.19 73,343 -0.49(-2.37%)
Dec 18, 2002 20.74 20.89 20.48 20.68 60,328 -0.15(-0.72%)
Dec 17, 2002 20.98 21.03 20.82 20.83 75,793 -0.22(-1.05%)
Dec 16, 2002 21.28 21.28 20.91 21.05 60,481 -0.14(-0.68%)
Dec 13, 2002 21.25 21.43 21.00 21.19 52,825 -0.27(-1.28%)
Dec 12, 2002 21.03 21.48 20.93 21.47 31,083 +0.13(+0.61%)
Dec 11, 2002 20.86 21.49 20.86 21.34 70,434 +0.34(+1.62%)
Dec 10, 2002 20.92 21.18 20.68 21.00 70,128 +0.05(+0.25%)
Dec 09, 2002 20.92 21.26 20.79 20.94 63,544 -0.25(-1.20%)
Dec 06, 2002 20.70 21.21 20.61 21.20 98,302 +0.59(+2.85%)
Dec 05, 2002 20.96 20.96 20.57 20.61 33,992 -0.41(-1.96%)
Dec 04, 2002 20.72 21.19 20.72 21.02 26,183 -0.06(-0.31%)
Dec 03, 2002 21.17 21.20 20.51 21.09 100,445 -0.13(-0.62%)
Dec 02, 2002 21.44 21.44 21.01 21.22 142,553 -0.23(-1.07%)
Nov 29, 2002 21.46 21.57 21.05 21.45 19,752 -0.11(-0.51%)
Nov 27, 2002 21.26 21.65 21.08 21.56 63,084 +0.30(+1.41%)
Nov 26, 2002 21.56 21.57 20.84 21.26 65,994 -0.56(-2.54%)
Nov 25, 2002 21.63 22.04 21.49 21.81 66,147 +0.18(+0.85%)
Nov 22, 2002 21.94 21.97 21.58 21.63 35,829 -0.23(-1.05%)
Nov 21, 2002 21.60 21.98 21.03 21.86 117,135 +0.25(+1.18%)
Nov 20, 2002 20.91 21.65 20.54 21.60 148,831 +0.56(+2.64%)
Nov 19, 2002 20.96 21.28 20.90 21.05 83,755 +0.19(+0.91%)
Nov 18, 2002 21.14 21.37 20.77 20.86 95,545 -0.28(-1.33%)
Nov 15, 2002 21.18 21.28 20.74 21.14 215,743 -0.05(-0.22%)
Nov 14, 2002 20.16 21.19 20.16 21.19 241,467 +0.84(+4.14%)
Nov 13, 2002 20.25 20.44 19.89 20.34 222,787 +0.10(+0.48%)
Nov 12, 2002 20.60 20.61 19.84 20.25 689,186 -0.51(-2.45%)
Nov 11, 2002 20.91 21.03 20.61 20.76 59,869 -0.34(-1.61%)
Nov 08, 2002 21.13 21.29 20.64 21.09 143,318 -0.14(-0.67%)
Nov 07, 2002 21.75 21.75 21.04 21.24 90,033 -0.67(-3.07%)
Nov 06, 2002 21.66 22.04 21.33 21.91 148,677 +0.30(+1.39%)
Nov 05, 2002 21.40 21.73 21.31 21.61 111,010 +0.22(+1.04%)
Nov 04, 2002 21.84 21.84 21.34 21.39 98,761 -0.35(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.